U.S. markets open in 4 hours 32 minutes

Horizon Therapeutics Public Limited Company (HZNP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.79+1.65 (+1.79%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HZNP210521C000350002021-05-07 9:40AM EDT35.0056.980.000.000.00-2000.00%
HZNP210521C000400002021-05-14 1:52PM EDT40.0051.950.000.000.00-600.00%
HZNP210521C000450002021-03-16 1:36PM EDT45.0044.0046.1051.000.00-22588.48%
HZNP210521C000500002021-05-06 12:46PM EDT50.0042.540.000.000.00-1000.00%
HZNP210521C000550002021-03-03 3:48PM EDT55.0035.6533.5037.400.00-1170.00%
HZNP210521C000600002021-05-14 10:26AM EDT60.0030.670.000.000.00-100.00%
HZNP210521C000650002021-05-17 11:56AM EDT65.0027.560.000.000.00-100.00%
HZNP210521C000700002021-05-17 11:56AM EDT70.0022.560.000.000.00-500.00%
HZNP210521C000750002021-05-17 3:07PM EDT75.0018.570.000.000.00-3300.00%
HZNP210521C000800002021-05-17 9:37AM EDT80.0012.300.000.000.00-200.00%
HZNP210521C000850002021-05-17 3:03PM EDT85.008.550.000.000.00-1600.00%
HZNP210521C000900002021-05-17 3:10PM EDT90.004.380.000.000.00-7800.00%
HZNP210521C000950002021-05-17 3:32PM EDT95.001.420.000.000.00-1503.13%
HZNP210521C001000002021-05-17 3:32PM EDT100.000.420.000.000.00-32012.50%
HZNP210521C001050002021-05-17 10:17AM EDT105.000.100.000.000.00-4025.00%
HZNP210521C001100002021-05-17 3:24PM EDT110.000.140.000.000.00-10025.00%
HZNP210521C001150002021-05-14 2:12PM EDT115.000.050.000.000.00-10050.00%
HZNP210521C001200002021-05-17 2:13PM EDT120.000.050.000.000.00-1050.00%
HZNP210521C001250002021-05-11 11:40AM EDT125.000.050.000.000.00-1050.00%
HZNP210521C001300002021-04-20 12:33PM EDT130.000.050.000.000.00-4050.00%
HZNP210521C001350002021-03-17 12:52PM EDT135.000.800.003.400.00--1280.86%
HZNP210521C001400002021-04-21 11:13AM EDT140.000.200.000.000.00--050.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HZNP210521P000350002021-02-24 4:37PM EDT35.000.340.005.000.00-12785.16%
HZNP210521P000400002021-01-06 3:27PM EDT40.000.500.000.500.00-143416.41%
HZNP210521P000450002021-04-08 3:36PM EDT45.000.030.000.750.00-164390.23%
HZNP210521P000500002021-04-14 9:30AM EDT50.000.730.000.000.00-513850.00%
HZNP210521P000550002021-05-03 3:58PM EDT55.000.300.000.000.00-3050.00%
HZNP210521P000600002021-04-22 9:42AM EDT60.000.250.000.000.00-5050.00%
HZNP210521P000650002021-04-27 12:00PM EDT65.000.700.000.000.00-10050.00%
HZNP210521P000700002021-05-17 10:54AM EDT70.000.560.000.000.00-1,000050.00%
HZNP210521P000750002021-05-11 12:39PM EDT75.000.150.000.000.00-1050.00%
HZNP210521P000800002021-05-14 2:59PM EDT80.000.480.000.000.00-1025.00%
HZNP210521P000850002021-05-12 1:52PM EDT85.000.250.000.000.00-3025.00%
HZNP210521P000900002021-05-17 3:17PM EDT90.001.200.000.000.00-20012.50%
HZNP210521P000950002021-05-05 11:09AM EDT95.003.500.000.000.00-100.00%
HZNP210521P001000002021-05-05 11:09AM EDT100.0013.430.000.000.00-100.00%
HZNP210521P001050002021-05-05 3:07PM EDT105.0016.000.000.000.00-100.00%
HZNP210521P001100002021-04-22 1:40PM EDT110.0016.700.000.000.00--00.00%
HZNP210521P001150002021-05-03 12:36PM EDT115.0021.300.000.000.00-100.00%
HZNP210521P001200002021-01-19 10:40AM EDT120.0041.7933.8037.700.00--1453.76%
HZNP210521P001250002021-01-19 10:40AM EDT125.0046.2738.4041.800.00--1464.94%